株価チャート
2011/11/04~2012/03/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2013 | 8/1, 株式併合 10→1 |
2012 |
03/30 | 850 | 870 | 840 | 860 | +1.18% | 125,700 | - | +7.63% | - | - |
03/29 | 850 | 860 | 840 | 850 | 0% | 228,800 | - | +6.78% | - | - |
03/28 | 840 | 850 | 830 | 850 | 0% | 50,400 | - | +7.05% | - | - |
03/27 | 830 | 850 | 820 | 850 | +3.66% | 127,700 | - | +7.59% | - | - |
03/26 | 830 | 840 | 820 | 820 | 0% | 90,000 | - | +4.19% | - | - |
03/23 | 820 | 830 | 820 | 820 | -1.2% | 53,700 | - | +4.59% | - | - |
03/22 | 850 | 850 | 830 | 830 | -3.49% | 190,400 | - | +6.14% | - | - |
03/21 | 850 | 870 | 840 | 860 | +2.38% | 162,000 | - | +10.54% | - | - |
03/19 | 840 | 870 | 830 | 840 | +2.44% | 428,700 | - | +8.67% | - | - |
03/16 | 810 | 830 | 810 | 820 | +1.23% | 120,900 | - | +6.77% | - | - |
03/15 | 780 | 840 | 780 | 810 | +3.85% | 452,400 | - | +6.02% | - | - |
03/14 | 780 | 790 | 770 | 780 | 0% | 69,500 | - | +2.5% | - | - |
03/13 | 790 | 790 | 770 | 780 | -1.27% | 81,100 | - | +2.63% | - | - |
03/12 | 780 | 790 | 770 | 790 | +2.6% | 119,600 | - | +4.22% | - | - |
03/09 | 760 | 770 | 750 | 770 | +2.67% | 174,600 | - | +1.99% | - | - |
03/08 | 750 | 760 | 740 | 750 | 0% | 92,100 | - | -0.4% | - | - |
03/07 | 750 | 750 | 740 | 750 | -1.32% | 47,500 | - | -0.27% | - | - |
03/06 | 760 | 770 | 750 | 760 | 0% | 180,600 | - | +1.33% | - | - |
03/05 | 750 | 760 | 750 | 760 | +1.33% | 88,000 | - | +1.6% | - | - |
03/02 | 730 | 750 | 730 | 750 | +2.74% | 74,000 | - | +0.54% | - | - |
03/01 | 760 | 770 | 720 | 730 | -5.19% | 153,200 | - | -2.01% | - | - |
02/29 | 770 | 780 | 760 | 770 | 0% | 118,800 | - | +3.36% | - | - |
02/28 | 780 | 780 | 760 | 770 | -2.53% | 238,800 | - | +3.63% | - | - |
02/27 | 820 | 830 | 790 | 790 | -2.47% | 158,300 | - | +6.76% | - | - |
02/24 | 790 | 820 | 790 | 810 | +2.53% | 253,000 | - | +9.76% | - | - |
02/23 | 780 | 790 | 770 | 790 | 0% | 100,800 | - | +7.78% | - | - |
02/22 | 780 | 790 | 760 | 790 | +2.6% | 176,200 | - | +8.22% | - | - |
02/21 | 760 | 770 | 750 | 770 | +1.32% | 174,900 | - | +5.91% | - | - |
02/20 | 750 | 780 | 750 | 760 | +1.33% | 345,200 | - | +4.97% | - | - |
02/17 | 750 | 750 | 740 | 750 | -1.32% | 126,200 | - | +4.02% | - | - |
02/16 | 740 | 760 | 730 | 760 | +1.33% | 134,100 | - | +5.85% | - | - |
02/15 | 730 | 750 | 720 | 750 | +4.17% | 182,100 | - | +5.04% | - | - |
02/14 | 730 | 740 | 720 | 720 | -1.37% | 72,500 | - | +1.41% | - | - |
02/13 | 720 | 730 | 710 | 730 | +1.39% | 88,500 | - | +3.11% | - | - |
02/10 | 740 | 740 | 720 | 720 | -1.37% | 114,500 | - | +1.98% | - | - |
02/09 | 740 | 750 | 730 | 730 | -2.67% | 164,600 | - | +3.69% | - | - |
02/08 | 730 | 750 | 720 | 750 | +4.17% | 230,800 | - | +6.99% | - | - |
02/07 | 730 | 730 | 720 | 720 | -1.37% | 123,200 | - | +3.15% | - | - |
02/06 | 720 | 730 | 710 | 730 | +2.82% | 91,900 | - | +4.89% | - | - |
02/03 | 720 | 730 | 710 | 710 | -1.39% | 92,600 | - | +2.45% | - | - |
02/02 | 720 | 740 | 720 | 720 | 0% | 72,400 | - | +4.05% | - | - |
02/01 | 720 | 720 | 710 | 720 | +1.41% | 42,500 | - | +4.35% | - | - |
01/31 | 720 | 730 | 710 | 710 | 0% | 95,200 | - | +3.2% | - | - |
01/30 | 720 | 730 | 710 | 710 | 0% | 139,700 | - | +3.5% | - | - |
01/27 | 730 | 740 | 710 | 710 | -2.74% | 159,700 | - | +3.65% | - | - |
01/26 | 730 | 770 | 710 | 730 | 0% | 653,800 | - | +6.73% | - | - |
01/25 | 700 | 730 | 700 | 730 | +4.29% | 201,900 | - | +7.35% | - | - |
01/24 | 710 | 720 | 690 | 700 | -2.78% | 130,200 | - | +3.4% | - | - |
01/23 | 700 | 720 | 700 | 720 | +2.86% | 125,900 | - | +6.51% | - | - |
01/20 | 720 | 720 | 700 | 700 | 0% | 137,000 | - | +3.86% | - | - |
01/19 | 720 | 730 | 700 | 700 | -2.78% | 136,300 | - | +3.86% | - | - |
01/18 | 710 | 730 | 700 | 720 | +2.86% | 225,000 | - | +6.82% | - | - |
01/17 | 690 | 720 | 680 | 700 | +2.94% | 408,800 | - | +4.17% | - | - |
01/16 | 670 | 700 | 670 | 680 | +1.49% | 143,900 | - | +1.34% | - | - |
01/13 | 650 | 700 | 650 | 670 | +1.52% | 301,800 | - | 0% | - | - |
01/12 | 660 | 670 | 660 | 660 | 0% | 44,700 | - | -1.49% | - | - |
01/11 | 660 | 660 | 650 | 660 | -1.49% | 109,500 | - | -1.49% | - | - |
01/10 | 680 | 680 | 650 | 670 | -1.47% | 91,400 | - | 0% | - | - |
01/06 | 660 | 710 | 660 | 680 | +1.49% | 257,200 | - | +1.8% | - | - |
01/05 | 670 | 680 | 660 | 670 | +1.52% | 58,700 | - | +0.75% | - | - |
01/04 | 660 | 670 | 660 | 660 | -1.49% | 27,100 | - | -0.45% | - | - |
2011 |
12/30 | 670 | 670 | 660 | 670 | +1.52% | 36,300 | - | +1.52% | - | - |
12/29 | 660 | 670 | 650 | 660 | 0% | 90,400 | - | +0.46% | - | - |
12/28 | 680 | 690 | 660 | 660 | -2.94% | 130,900 | - | +0.76% | - | - |
12/27 | 680 | 690 | 670 | 680 | 0% | 158,500 | - | +4.13% | - | - |
12/26 | 670 | 680 | 660 | 680 | +1.49% | 80,000 | - | +4.45% | - | - |
12/22 | 670 | 670 | 660 | 670 | +1.52% | 86,600 | - | +3.4% | - | - |
12/21 | 680 | 680 | 660 | 660 | -4.35% | 185,800 | - | +2.48% | - | - |
12/20 | 660 | 690 | 640 | 690 | +1.47% | 600,900 | - | +7.64% | - | - |
12/19 | 630 | 780 | 620 | 680 | +7.94% | 1,654,300 | - | +6.92% | - | - |
12/16 | 650 | 660 | 620 | 630 | -3.08% | 66,700 | - | -0.32% | - | - |
12/15 | 670 | 670 | 630 | 650 | -4.41% | 208,200 | - | +3.34% | - | - |
12/14 | 670 | 680 | 660 | 680 | 0% | 86,000 | - | +8.45% | - | - |
12/13 | 680 | 700 | 670 | 680 | -2.86% | 139,100 | - | +9.15% | - | - |
12/12 | 710 | 710 | 690 | 700 | +2.94% | 101,500 | - | +12.72% | - | - |
12/09 | 680 | 700 | 670 | 680 | -1.45% | 174,000 | - | +10.03% | - | - |
12/08 | 670 | 750 | 660 | 690 | +2.99% | 766,600 | - | +12.01% | - | - |
12/07 | 650 | 670 | 650 | 670 | +4.69% | 77,600 | - | +9.3% | - | - |
12/06 | 690 | 690 | 640 | 640 | -4.48% | 164,200 | - | +4.58% | - | - |
12/05 | 680 | 690 | 660 | 670 | 0% | 144,200 | - | +9.48% | - | - |
12/02 | 650 | 680 | 630 | 670 | +3.08% | 270,700 | - | +9.66% | - | - |
12/01 | 630 | 650 | 620 | 650 | +4.84% | 161,600 | - | +6.56% | - | - |
11/30 | 630 | 630 | 610 | 620 | 0% | 76,800 | - | +1.64% | - | - |
11/29 | 610 | 620 | 590 | 620 | +1.64% | 66,200 | - | +1.31% | - | - |
11/28 | 590 | 610 | 580 | 610 | +5.17% | 50,100 | - | -0.49% | - | - |
11/25 | 600 | 600 | 580 | 580 | -3.33% | 57,900 | - | -5.23% | - | - |
11/24 | 610 | 610 | 590 | 600 | -1.64% | 47,600 | - | -2.28% | - | - |
11/22 | 610 | 620 | 600 | 610 | -1.61% | 94,500 | - | -0.65% | - | - |
11/21 | 630 | 640 | 620 | 620 | -1.59% | 173,900 | - | +0.65% | - | - |
11/18 | 580 | 640 | 570 | 630 | +6.78% | 376,800 | - | +2.27% | - | - |
11/17 | 590 | 590 | 580 | 590 | 0% | 57,100 | - | -4.22% | - | - |
11/16 | 600 | 620 | 590 | 590 | +1.72% | 203,300 | - | -4.22% | - | - |
11/15 | 570 | 610 | 570 | 580 | +3.57% | 260,000 | - | -5.84% | - | - |
11/14 | 570 | 580 | 560 | 560 | -1.75% | 83,500 | - | -9.09% | - | - |
11/11 | 570 | 580 | 560 | 570 | 0% | 33,300 | - | -7.47% | - | - |
11/10 | 570 | 570 | 550 | 570 | -3.39% | 96,900 | - | -7.47% | - | - |
11/09 | 580 | 590 | 580 | 590 | +1.72% | 38,900 | - | -4.22% | - | - |
11/08 | 620 | 620 | 580 | 580 | -7.94% | 102,000 | - | -5.69% | - | - |
11/07 | 630 | 630 | 620 | 630 | 0% | 34,300 | - | +2.27% | - | - |
11/04 | 620 | 630 | 610 | 630 | +1.61% | 38,100 | - | +2.61% | - | - |